Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marble Financial Inc (CSE: MRBL )

0.0600 UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.3300 0.3350 0.3000 0.3100 238,759 -0.02(-6.06%)
Mar 30, 2021 0.3100 0.3300 0.3100 0.3300 143,150 +0.02(+4.76%)
Mar 29, 2021 0.3100 0.3200 0.3000 0.3150 243,000 +0.01(+1.61%)
Mar 26, 2021 0.2850 0.3100 0.2850 0.3100 229,700 +0.03(+8.77%)
Mar 25, 2021 0.2800 0.2850 0.2750 0.2850 76,851 -0.01(-1.72%)
Mar 24, 2021 0.3000 0.3000 0.2750 0.2900 120,858 -0.01(-3.33%)
Mar 23, 2021 0.3100 0.3200 0.3000 0.3000 151,859 +0.00(+0.00%)
Mar 22, 2021 0.3150 0.3150 0.3000 0.3000 448,873 -0.01(-3.23%)
Mar 19, 2021 0.2600 0.3300 0.2600 0.3100 1,158,900 +0.05(+19.23%)
Mar 18, 2021 0.2500 0.2600 0.2400 0.2600 132,146 +0.01(+4.00%)
Mar 17, 2021 0.2500 0.2550 0.2450 0.2500 82,700 -0.01(-1.96%)
Mar 16, 2021 0.2600 0.2800 0.2500 0.2550 306,219 -0.01(-1.92%)
Mar 15, 2021 0.2500 0.2600 0.2300 0.2600 360,392 +0.02(+8.33%)
Mar 12, 2021 0.2400 0.2500 0.2350 0.2400 292,300 -0.02(-5.88%)
Mar 11, 2021 0.2500 0.2650 0.2450 0.2550 239,966 -0.01(-1.92%)
Mar 10, 2021 0.2500 0.2600 0.2500 0.2600 42,150 -0.01(-1.89%)
Mar 09, 2021 0.2700 0.2700 0.2400 0.2650 229,300 +0.00(+0.00%)
Mar 08, 2021 0.2700 0.2800 0.2400 0.2650 200,071 -0.01(-3.64%)
Mar 05, 2021 0.2750 0.2850 0.2550 0.2750 91,500 -0.01(-3.51%)
Mar 04, 2021 0.3000 0.3000 0.2800 0.2850 60,835 -0.02(-5.00%)
Mar 03, 2021 0.3050 0.3100 0.2700 0.3000 89,000 -0.01(-3.23%)
Mar 02, 2021 0.3300 0.3400 0.3100 0.3100 104,950 -0.01(-3.13%)
Mar 01, 2021 0.3200 0.3200 0.3000 0.3200 126,470 +0.02(+6.67%)
Feb 26, 2021 0.2600 0.3150 0.2500 0.3000 411,800 +0.02(+9.09%)
Feb 25, 2021 0.3000 0.3050 0.2700 0.2750 189,755 -0.02(-6.78%)
Feb 24, 2021 0.3400 0.3400 0.2750 0.2950 147,900 -0.03(-7.81%)
Feb 23, 2021 0.3550 0.3550 0.2050 0.3200 263,950 -0.02(-5.88%)
Feb 22, 2021 0.3600 0.3600 0.3100 0.3400 360,426 -0.02(-5.56%)
Feb 19, 2021 0.3850 0.3850 0.3550 0.3600 274,300 -0.01(-2.70%)
Feb 18, 2021 0.4000 0.4100 0.3650 0.3700 555,336 -0.03(-7.50%)
Feb 17, 2021 0.4050 0.4300 0.3850 0.4000 578,185 -0.01(-1.23%)
Feb 16, 2021 0.4000 0.4200 0.3600 0.4050 577,388 +0.01(+1.25%)
Feb 12, 2021 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Feb 11, 2021 0.4100 0.4200 0.3800 0.3850 307,658 -0.02(-3.75%)
Feb 10, 2021 0.3700 0.4000 0.3700 0.4000 268,369 +0.03(+6.67%)
Feb 09, 2021 0.3750 0.3800 0.3650 0.3750 263,194 +0.01(+2.74%)
Feb 08, 2021 0.4000 0.4000 0.3550 0.3650 398,187 -0.03(-6.41%)
Feb 05, 2021 0.3850 0.3900 0.3700 0.3900 216,100 -0.01(-1.27%)
Feb 04, 2021 0.3800 0.3950 0.3700 0.3950 350,523 +0.02(+3.95%)
Feb 03, 2021 0.3750 0.3800 0.3600 0.3800 300,428 +0.03(+8.57%)
Feb 02, 2021 0.3700 0.3700 0.3500 0.3500 211,650 +0.01(+1.45%)
Feb 01, 2021 0.3400 0.3550 0.3200 0.3450 528,626 -0.01(-1.43%)
Jan 29, 2021 0.3600 0.3600 0.3300 0.3500 212,900 -0.02(-4.11%)
Jan 28, 2021 0.3750 0.3750 0.3350 0.3650 409,955 -0.01(-2.67%)
Jan 27, 2021 0.4050 0.4050 0.3550 0.3750 493,325 -0.03(-8.54%)
Jan 26, 2021 0.3900 0.4200 0.3700 0.4100 677,304 +0.01(+3.80%)
Jan 25, 2021 0.4150 0.4300 0.3850 0.3950 485,146 -0.01(-2.47%)
Jan 22, 2021 0.3700 0.4400 0.3400 0.4050 1,610,800 +0.05(+12.50%)
Jan 21, 2021 0.3400 0.4100 0.3400 0.3600 1,623,237 +0.04(+12.50%)
Jan 20, 2021 0.2700 0.3200 0.2700 0.3200 957,641 +0.05(+20.75%)
Jan 19, 2021 0.2750 0.2850 0.2650 0.2650 480,078 -0.01(-3.64%)
Jan 18, 2021 0.2400 0.2850 0.2350 0.2750 1,078,523 +0.04(+14.58%)
Jan 15, 2021 0.2250 0.2400 0.2250 0.2400 122,600 +0.01(+6.67%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2250 26,500 -0.01(-6.25%)
Jan 13, 2021 0.2450 0.2500 0.2400 0.2400 24,010 -0.01(-2.04%)
Jan 12, 2021 0.2500 0.2600 0.2400 0.2450 97,000 -0.01(-2.00%)
Jan 11, 2021 0.2450 0.2500 0.2400 0.2500 44,200 +0.00(+0.00%)
Jan 08, 2021 0.2500 0.2500 0.2500 0.2500 4,100 -0.01(-3.85%)
Jan 07, 2021 0.2500 0.2600 0.2500 0.2600 122,941 +0.01(+4.00%)
Jan 06, 2021 0.2300 0.2550 0.2300 0.2500 232,800 +0.02(+11.11%)
Jan 05, 2021 0.2200 0.2250 0.2150 0.2250 124,000 +0.02(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.